UK markets closed

AGNC Investment Corp. (AGNCN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
25.76-0.05 (-0.19%)
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202425.8925.9525.7625.7625.7630,800
20 Jun 202425.8925.8925.8025.8625.8620,700
18 Jun 202425.8925.9025.8125.9025.9020,300
17 Jun 202425.9625.9625.8025.8325.8323,900
14 Jun 202425.8725.9125.7725.8025.8015,900
13 Jun 202426.0026.0025.8525.8525.8514,100
12 Jun 202425.8226.0025.8225.9725.9717,200
11 Jun 202425.9125.9425.8325.8625.8611,600
10 Jun 202425.8425.9425.8425.9125.918,500
07 Jun 202425.8625.9625.8125.9225.926,000
06 Jun 202425.8225.8825.8225.8525.8512,400
05 Jun 202426.0526.0525.7725.8525.8511,600
04 Jun 202425.9026.0025.7525.9525.9528,900
03 Jun 202425.9426.0025.8125.8825.8828,100
31 May 202425.7026.0825.6726.0026.0055,500
30 May 202425.6525.6825.6325.6525.6539,000
29 May 202425.6325.6525.5825.5825.589,700
28 May 202425.6825.8125.5825.6725.6713,800
24 May 202425.6425.7625.6425.7625.764,000
23 May 202425.6525.6625.5725.6325.639,700
22 May 202425.7125.8125.6125.6525.658,700
21 May 202425.7625.8025.6425.7825.7834,900
20 May 202425.6525.7525.5925.7525.7522,700
17 May 202425.7225.7525.6825.7525.7511,700
16 May 202425.7625.7625.6425.6725.6718,400
15 May 202425.7425.8025.6125.8025.806,200
14 May 202425.5925.6225.5025.6225.6213,900
13 May 202425.6625.7225.6025.6525.656,200
10 May 202425.6625.6625.6125.6625.662,900
09 May 202425.6125.6525.5825.6325.637,600
08 May 202425.7525.7525.4725.6025.6025,500
07 May 202425.6425.8425.5225.6925.6923,900
06 May 202425.6025.6425.6025.6425.647,900
03 May 202425.6525.6525.5025.6025.6032,500
02 May 202425.6425.6425.4325.5125.5138,400
01 May 202425.5725.6325.4225.5225.5239,800
30 Apr 202425.4825.5925.4125.5125.5135,300
29 Apr 202425.5625.6625.4525.4925.4924,500
26 Apr 202425.5025.5825.5025.5525.5550,400
25 Apr 202425.4725.6025.3725.5625.5626,400
24 Apr 202425.4625.5125.3525.5125.5118,700
23 Apr 202425.2125.4525.1925.4525.45216,000
22 Apr 202425.1425.2525.1425.2225.2219,400
19 Apr 202425.1225.2425.0625.0925.0946,500
18 Apr 202425.2325.2725.0625.1125.1131,400
17 Apr 202425.3025.3825.1325.1925.1940,000
16 Apr 202425.2225.2725.1525.2025.2019,800
15 Apr 202425.5025.5025.1625.2425.2436,800
12 Apr 202425.3525.4325.3525.4025.4010,700
11 Apr 202425.3225.4125.2625.2825.2824,400
10 Apr 202425.4125.4125.2925.3225.3218,700
09 Apr 202425.4625.4925.4025.4525.4510,700
08 Apr 202425.4525.5125.3725.4425.4414,800
05 Apr 202425.4925.5325.4925.5025.5021,000
04 Apr 202425.3925.5625.3925.4925.4929,800
03 Apr 202425.2825.4725.2225.4425.4435,600
02 Apr 202425.2525.3425.2425.2925.2915,700
01 Apr 202425.2525.3325.2025.2625.2626,600
28 Mar 202425.2125.4225.1125.1325.13107,700
28 Mar 20240.675 Dividend
27 Mar 202425.8225.9525.7925.8825.2022,900
26 Mar 202425.8525.9425.8525.9225.2425,300
25 Mar 202425.8025.8425.6625.7625.0933,400
22 Mar 202425.7625.8825.7625.8825.2013,100
21 Mar 202425.8525.8825.7625.7625.0929,000
20 Mar 202425.8025.8725.8025.8225.1533,300
19 Mar 202425.7225.8425.6825.8425.1723,100
18 Mar 202425.7125.7325.6125.7225.0533,300
15 Mar 202425.7025.8025.6425.6825.0116,000
14 Mar 202425.8425.8425.6425.7025.0328,100
13 Mar 202425.7425.8025.7025.7025.0321,500
12 Mar 202425.8025.8725.7725.8025.1313,200
11 Mar 202425.7025.8425.7025.7725.108,200
08 Mar 202425.7525.7525.7025.7025.0314,200
07 Mar 202425.7525.7525.6625.7525.0813,200
06 Mar 202425.7525.7525.6725.7525.0810,700
05 Mar 202425.7925.7925.6925.7525.086,900
04 Mar 202425.7525.8125.6525.6825.0118,600
01 Mar 202425.6925.7325.6525.7225.057,200
29 Feb 202425.7025.7525.6825.6925.0239,200
28 Feb 202425.6525.6925.6425.6825.0110,800
27 Feb 202425.6225.7025.6225.6925.029,000
26 Feb 202425.6525.7025.6525.7025.0315,300
23 Feb 202425.6625.7025.6325.7025.0313,900
22 Feb 202425.5825.6825.5625.6124.9532,900
21 Feb 202425.6525.6925.6525.6524.9819,600
20 Feb 202425.5225.6925.5225.6825.0123,700
16 Feb 202425.7025.7025.5325.5324.8618,400
15 Feb 202425.6825.7025.6525.7025.038,400
14 Feb 202425.5425.7025.5425.7025.039,500
13 Feb 202425.7025.7025.5625.5924.9213,200
12 Feb 202425.5525.7025.5525.7025.0314,500
09 Feb 202425.7225.7325.5525.6725.0023,700
08 Feb 202425.6325.7225.5225.7225.0514,900
07 Feb 202425.5725.6625.5725.6024.9317,800
06 Feb 202425.5925.7025.5725.6725.008,800
05 Feb 202425.5725.6425.5225.5824.9115,100
02 Feb 202425.6025.6125.5025.6124.9426,000
01 Feb 202425.6125.7125.5325.5424.8742,100
31 Jan 202425.6525.6725.5225.5724.9018,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...